Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gabelli Utility Trust (The) (NY: GUT )

5.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.783 3.808 3.726 3.764 217,326 +0.04(+1.02%)
Dec 28, 2018 3.732 3.776 3.694 3.726 251,574 -0.01(-0.17%)
Dec 27, 2018 3.802 3.843 3.662 3.732 216,602 -0.01(-0.17%)
Dec 26, 2018 3.618 3.757 3.618 3.738 347,258 +0.09(+2.43%)
Dec 24, 2018 3.821 3.840 3.624 3.650 404,192 -0.17(-4.48%)
Dec 21, 2018 3.865 3.909 3.821 3.821 296,239 -0.04(-1.15%)
Dec 20, 2018 3.865 3.910 3.833 3.865 270,624 -0.03(-0.81%)
Dec 19, 2018 3.840 3.937 3.824 3.897 195,928 +0.06(+1.65%)
Dec 18, 2018 3.928 3.954 3.764 3.833 704,416 -0.10(-2.42%)
Dec 17, 2018 3.979 4.004 3.928 3.928 361,243 -0.03(-0.64%)
Dec 14, 2018 3.954 3.979 3.935 3.954 181,657 +0.02(+0.48%)
Dec 13, 2018 3.909 3.979 3.909 3.935 137,330 +0.03(+0.81%)
Dec 12, 2018 3.909 3.941 3.891 3.903 140,288 +0.01(+0.16%)
Dec 11, 2018 3.928 3.935 3.884 3.897 238,303 +0.00(+0.00%)
Dec 10, 2018 4.112 4.112 3.878 3.897 653,621 -0.19(-4.65%)
Dec 07, 2018 4.150 4.207 4.087 4.087 325,595 -0.04(-0.92%)
Dec 06, 2018 4.068 4.144 4.023 4.125 341,065 +0.06(+1.40%)
Dec 04, 2018 4.061 4.093 4.049 4.068 339,901 +0.01(+0.31%)
Dec 03, 2018 3.967 4.074 3.948 4.055 295,316 +0.11(+2.71%)
Nov 30, 2018 3.955 3.992 3.936 3.948 140,763 -0.01(-0.16%)
Nov 29, 2018 3.929 3.967 3.917 3.955 145,960 +0.03(+0.80%)
Nov 28, 2018 3.929 3.929 3.898 3.923 194,755 +0.00(+0.00%)
Nov 27, 2018 3.885 3.936 3.867 3.923 142,566 +0.06(+1.46%)
Nov 26, 2018 3.854 3.898 3.854 3.867 232,052 +0.01(+0.33%)
Nov 23, 2018 3.835 3.867 3.810 3.854 153,965 +0.07(+1.83%)
Nov 21, 2018 3.785 3.785 3.785 0 +0.04(+1.01%)
Nov 20, 2018 3.898 3.904 3.747 3.747 571,816 -0.15(-3.87%)
Nov 19, 2018 3.885 3.923 3.885 3.898 251,227 -0.01(-0.32%)
Nov 16, 2018 3.892 3.936 3.892 3.911 187,685 +0.02(+0.48%)
Nov 15, 2018 3.961 3.961 3.873 3.892 494,250 -0.07(-1.75%)
Nov 14, 2018 4.011 4.011 3.955 3.961 294,610 +0.01(+0.16%)
Nov 13, 2018 3.905 3.973 3.905 3.955 379,823 +0.05(+1.28%)
Nov 12, 2018 3.905 3.923 3.892 3.905 258,005 -0.01(-0.32%)
Nov 09, 2018 3.905 3.923 3.874 3.917 174,908 +0.02(+0.48%)
Nov 08, 2018 3.861 3.905 3.861 3.898 171,360 +0.04(+0.97%)
Nov 07, 2018 3.886 3.936 3.855 3.861 405,737 -0.02(-0.48%)
Nov 06, 2018 3.830 3.885 3.817 3.880 288,597 +0.06(+1.47%)
Nov 05, 2018 3.774 3.824 3.774 3.824 311,086 +0.05(+1.32%)
Nov 02, 2018 3.767 3.780 3.749 3.774 249,136 +0.01(+0.17%)
Nov 01, 2018 3.743 3.774 3.743 3.767 180,675 +0.01(+0.33%)
Oct 31, 2018 3.718 3.755 3.693 3.755 288,933 +0.04(+1.01%)
Oct 30, 2018 3.724 3.724 3.699 3.718 159,101 +0.00(+0.00%)
Oct 29, 2018 3.699 3.724 3.694 3.718 205,226 +0.03(+0.85%)
Oct 26, 2018 3.699 3.711 3.674 3.686 123,766 -0.03(-0.84%)
Oct 25, 2018 3.711 3.724 3.656 3.718 235,490 +0.01(+0.17%)
Oct 24, 2018 3.661 3.711 3.655 3.711 283,958 +0.05(+1.36%)
Oct 23, 2018 3.649 3.680 3.643 3.661 140,545 -0.01(-0.34%)
Oct 22, 2018 3.699 3.699 3.655 3.674 169,892 -0.01(-0.34%)
Oct 19, 2018 3.661 3.705 3.661 3.686 239,838 +0.01(+0.34%)
Oct 18, 2018 3.661 3.674 3.649 3.674 123,996 +0.02(+0.68%)
Oct 17, 2018 3.686 3.693 3.649 3.649 162,107 -0.03(-0.85%)
Oct 16, 2018 3.643 3.718 3.643 3.680 330,750 +0.02(+0.51%)
Oct 15, 2018 3.600 3.674 3.600 3.661 357,133 +0.06(+1.72%)
Oct 12, 2018 3.624 3.631 3.593 3.600 193,860 -0.02(-0.68%)
Oct 11, 2018 3.674 3.674 3.624 3.624 412,205 -0.04(-1.18%)
Oct 10, 2018 3.661 3.674 3.649 3.668 316,465 +0.01(+0.17%)
Oct 09, 2018 3.655 3.661 3.631 3.661 150,037 +0.02(+0.51%)
Oct 08, 2018 3.649 3.661 3.643 3.643 178,259 -0.01(-0.17%)
Oct 05, 2018 3.643 3.661 3.643 3.649 258,211 +0.01(+0.17%)
Oct 04, 2018 3.649 3.661 3.637 3.643 382,455 -0.02(-0.51%)
Oct 03, 2018 3.655 3.679 3.637 3.661 283,651 +0.00(+0.00%)
Oct 02, 2018 3.631 3.692 3.624 3.661 311,745 +0.03(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.